Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actuant Corp (NY: ATU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.65 25.80 25.30 25.60 965,131 -0.05(-0.19%)
Sep 28, 2017 25.20 26.20 25.00 25.65 1,317,828 +0.55(+2.19%)
Sep 27, 2017 25.10 2,276,154 -1.75(-6.52%)
Sep 26, 2017 27.00 27.10 26.70 26.85 1,186,137 -0.15(-0.56%)
Sep 25, 2017 26.90 27.07 26.70 27.00 462,034 +0.15(+0.56%)
Sep 22, 2017 26.70 26.95 26.65 26.85 400,309 +0.10(+0.37%)
Sep 21, 2017 26.60 26.98 26.50 26.75 371,290 +0.20(+0.75%)
Sep 20, 2017 26.50 27.00 26.40 26.55 546,149 +0.20(+0.76%)
Sep 19, 2017 26.60 26.60 26.20 26.35 483,254 -0.25(-0.94%)
Sep 18, 2017 26.15 26.68 25.95 26.60 359,610 +0.60(+2.31%)
Sep 15, 2017 26.30 26.30 25.85 26.00 1,247,846 -0.05(-0.19%)
Sep 14, 2017 25.85 26.12 25.66 26.05 314,504 +0.15(+0.58%)
Sep 13, 2017 25.50 25.98 25.50 25.90 322,110 +0.40(+1.57%)
Sep 12, 2017 24.90 25.55 24.90 25.50 289,278 +0.50(+2.00%)
Sep 11, 2017 24.85 25.10 24.65 25.00 256,312 +0.35(+1.42%)
Sep 08, 2017 24.45 24.75 24.35 24.65 366,031 +0.10(+0.41%)
Sep 07, 2017 24.45 24.65 24.10 24.55 220,099 +0.15(+0.61%)
Sep 06, 2017 24.50 24.65 24.40 24.40 364,575 +0.00(+0.00%)
Sep 05, 2017 24.45 24.60 24.20 24.40 365,781 -0.05(-0.20%)
Sep 01, 2017 24.15 24.55 24.10 24.45 391,619 +0.40(+1.66%)
Aug 31, 2017 23.80 24.15 23.75 24.05 329,847 +0.40(+1.69%)
Aug 30, 2017 23.15 23.75 23.05 23.65 265,791 +0.45(+1.94%)
Aug 29, 2017 23.05 23.30 22.85 23.20 190,405 -0.10(-0.43%)
Aug 28, 2017 23.25 23.40 23.00 23.30 311,375 +0.15(+0.65%)
Aug 25, 2017 22.85 23.25 22.80 23.15 783,771 +0.40(+1.76%)
Aug 24, 2017 22.65 22.85 22.40 22.75 188,198 +0.15(+0.66%)
Aug 23, 2017 22.85 22.95 22.55 22.60 197,219 -0.40(-1.74%)
Aug 22, 2017 22.45 23.10 22.45 23.00 296,659 +0.60(+2.68%)
Aug 21, 2017 22.75 22.95 22.20 22.40 660,868 -0.60(-2.61%)
Aug 18, 2017 22.90 23.30 22.80 23.00 376,685 -0.30(-1.29%)
Aug 17, 2017 22.80 24.15 22.55 23.30 621,162 +0.40(+1.75%)
Aug 16, 2017 23.15 23.32 22.85 22.90 488,539 -0.20(-0.87%)
Aug 15, 2017 23.25 23.40 22.90 23.10 328,667 -0.15(-0.65%)
Aug 14, 2017 23.15 23.40 23.10 23.25 273,845 +0.30(+1.31%)
Aug 11, 2017 23.10 23.35 22.85 22.95 412,638 -0.30(-1.29%)
Aug 10, 2017 23.90 24.10 23.20 23.25 365,136 -0.80(-3.33%)
Aug 09, 2017 23.80 24.10 23.73 24.05 309,995 +0.10(+0.42%)
Aug 08, 2017 24.05 24.50 23.85 23.95 256,112 -0.10(-0.42%)
Aug 07, 2017 24.40 24.40 23.90 24.05 526,234 -0.35(-1.43%)
Aug 04, 2017 24.10 24.48 24.00 24.40 205,467 +0.35(+1.46%)
Aug 03, 2017 23.95 24.20 23.85 24.05 213,169 +0.10(+0.42%)
Aug 02, 2017 24.20 24.35 23.80 23.95 291,194 -0.25(-1.03%)
Aug 01, 2017 24.25 24.35 23.80 24.20 395,822 +0.00(+0.00%)
Jul 31, 2017 24.15 24.25 23.80 24.20 221,177 +0.10(+0.41%)
Jul 28, 2017 23.75 24.15 23.65 24.10 256,365 +0.20(+0.84%)
Jul 27, 2017 23.95 24.00 23.60 23.90 394,831 +0.10(+0.42%)
Jul 26, 2017 24.75 24.90 23.80 23.80 242,776 -0.95(-3.84%)
Jul 25, 2017 24.35 24.82 24.20 24.75 969,661 +0.65(+2.70%)
Jul 24, 2017 24.00 24.15 23.80 24.10 329,869 +0.05(+0.21%)
Jul 21, 2017 24.50 24.50 23.95 24.05 361,507 -0.30(-1.23%)
Jul 20, 2017 24.55 24.70 24.25 24.35 188,592 -0.20(-0.81%)
Jul 19, 2017 24.00 24.60 24.00 24.55 226,884 +0.55(+2.29%)
Jul 18, 2017 24.55 24.57 23.90 24.00 538,493 -0.60(-2.44%)
Jul 17, 2017 24.50 24.77 24.45 24.60 237,127 +0.00(+0.00%)
Jul 14, 2017 24.45 24.75 24.38 24.60 358,471 +0.20(+0.82%)
Jul 13, 2017 25.00 25.00 24.27 24.40 403,595 -0.55(-2.20%)
Jul 12, 2017 25.00 25.23 24.85 24.95 581,019 +0.05(+0.20%)
Jul 11, 2017 24.60 24.95 24.45 24.90 451,128 +0.20(+0.81%)
Jul 10, 2017 24.50 25.10 24.40 24.70 468,875 +0.15(+0.61%)
Jul 07, 2017 24.25 24.75 24.20 24.55 438,946 +0.40(+1.66%)
Jul 06, 2017 24.90 25.30 24.15 24.15 703,211 -0.85(-3.40%)
Jul 05, 2017 24.80 25.10 24.55 25.00 590,033 +0.10(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.